U.S. Markets open in 6 hrs 40 mins

Chewy, Inc. (CHWY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.57-7.29 (-7.37%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2021------
Mar 03, 202198.2899.4888.9091.5791.574,886,700
Mar 02, 2021105.50105.9898.0998.8698.862,668,900
Mar 01, 2021104.30105.15101.50104.80104.801,832,500
Feb 26, 2021101.51104.2798.56101.56101.562,754,100
Feb 25, 2021105.21109.36100.51101.55101.552,689,700
Feb 24, 2021106.81109.78102.86105.23105.232,998,400
Feb 23, 2021103.08109.8295.35109.78109.784,165,300
Feb 22, 2021110.55112.28107.42108.68108.682,450,100
Feb 19, 2021112.58116.35111.54113.95113.951,787,600
Feb 18, 2021109.75111.33107.60110.29110.291,680,300
Feb 17, 2021114.50114.84107.03110.49110.492,558,400
Feb 16, 2021116.25120.00112.80114.74114.742,144,600
Feb 12, 2021109.89119.63108.61118.69118.694,341,000
Feb 11, 2021108.00111.03107.13108.94108.941,461,800
Feb 10, 2021111.00111.65105.76107.09107.091,557,200
Feb 09, 2021107.76111.11107.72109.75109.751,369,600
Feb 08, 2021111.50112.53107.50107.76107.762,423,800
Feb 05, 2021107.00110.84105.83110.70110.702,074,900
Feb 04, 2021106.00107.80103.12106.83106.832,101,100
Feb 03, 2021102.70107.39100.30103.71103.713,421,000
Feb 02, 2021103.00104.2098.00101.76101.762,695,600
Feb 01, 2021102.36104.9599.20101.44101.442,840,300
Jan 29, 2021104.00106.2998.66101.82101.823,103,900
Jan 28, 2021106.13107.04100.48103.95103.952,767,300
Jan 27, 2021100.40112.5397.80103.99103.996,983,300
Jan 26, 2021102.50105.48101.60102.29102.292,578,400
Jan 25, 2021106.98111.51102.34102.49102.493,064,800
Jan 22, 2021106.00106.75101.60105.08105.082,498,400
Jan 21, 2021104.99107.34103.34105.10105.101,746,800
Jan 20, 2021108.48110.70103.79104.39104.392,044,100
Jan 19, 2021104.02108.94104.00107.32107.322,846,100
Jan 15, 2021113.12113.77107.33108.11108.113,102,700
Jan 14, 2021112.50115.27110.37114.63114.633,404,600
Jan 13, 2021105.50114.24105.01112.46112.466,112,700
Jan 12, 202198.00104.5597.72104.15104.153,996,500
Jan 11, 202195.2998.7493.7897.1597.151,809,900
Jan 08, 202199.95100.5095.8396.8796.872,629,800
Jan 07, 202195.7199.3894.9297.9897.982,806,400
Jan 06, 202190.9196.2190.5894.0294.022,919,900
Jan 05, 202188.2695.4088.0095.2995.294,597,000
Jan 04, 202190.7991.4486.5088.9088.902,991,200
Dec 31, 202092.0492.4088.2389.8989.893,597,600
Dec 30, 202092.3094.5490.3992.3492.344,185,100
Dec 29, 202093.0095.9989.5290.9290.925,375,100
Dec 28, 2020104.63105.0092.3992.6192.617,315,700
Dec 24, 2020102.97106.50102.66104.01104.011,607,400
Dec 23, 2020106.78107.16100.82102.08102.083,805,400
Dec 22, 2020108.34109.73102.59106.69106.694,314,900
Dec 21, 2020100.40109.04100.16107.49107.497,171,600
Dec 18, 2020101.87102.7198.60100.13100.136,085,800
Dec 17, 202096.19101.0496.06100.18100.187,833,100
Dec 16, 202090.8094.5690.5694.1294.125,029,400
Dec 15, 202083.0091.3782.7091.1391.137,005,400
Dec 14, 202084.2985.9582.0682.8182.814,446,200
Dec 11, 202079.1185.3678.7685.1185.118,780,700
Dec 10, 202075.8679.3575.6078.0778.073,420,400
Dec 09, 202078.0082.4974.3575.5775.5713,685,300
Dec 08, 202075.6079.7874.8079.1579.1510,901,300
Dec 07, 202075.7077.8374.1674.7874.784,094,800
Dec 04, 202072.7075.1572.5374.9474.943,103,400
Dec 03, 202072.2973.5470.9272.6872.683,894,900
Dec 02, 202074.2574.2570.5171.2371.234,647,500
Dec 01, 202078.3578.5074.3175.3475.343,229,300
Nov 30, 202074.5877.9572.6077.5877.588,927,100
Nov 27, 202070.1074.4769.7574.2574.253,207,700
Nov 25, 202068.0469.7267.1569.3469.343,074,400
Nov 24, 202068.9569.0466.7767.2567.252,897,400
Nov 23, 202069.0269.9067.1669.2769.272,262,000
Nov 20, 202066.9569.7266.6568.7168.712,487,800
Nov 19, 202066.9568.5065.9166.7266.722,918,300
Nov 18, 202064.2066.9864.1066.4066.402,912,400
Nov 17, 202064.6664.9263.1864.3864.382,178,400
Nov 16, 202061.6065.1061.0064.3364.332,744,900
Nov 13, 202064.4064.7862.2262.9962.993,382,500
Nov 12, 202063.8965.2061.8463.3863.383,783,000
Nov 11, 202060.9164.9060.8663.9663.964,544,800
Nov 10, 202061.5061.9755.8159.9259.926,863,500
Nov 09, 202064.5364.7660.0062.0962.098,076,400
Nov 06, 202068.0470.6366.8970.3270.322,224,900
Nov 05, 202069.0669.7867.2567.5967.592,004,300
Nov 04, 202065.0268.4565.0267.0467.042,392,300
Nov 03, 202061.2965.0660.4764.2464.242,500,600
Nov 02, 202062.1362.5659.7560.7960.792,803,700
Oct 30, 202066.9166.9860.6161.6061.608,243,100
Oct 29, 202071.8872.5067.6667.6767.674,022,800
Oct 28, 202068.7572.5468.7172.0172.016,889,000
Oct 27, 202064.3568.0064.0167.7267.722,512,300
Oct 26, 202062.9064.8861.6863.4963.491,580,800
Oct 23, 202063.6564.4762.0463.6363.632,806,400
Oct 22, 202065.1465.7263.1063.6263.622,582,300
Oct 21, 202068.8269.8064.1364.6764.673,505,300
Oct 20, 202068.7069.9067.7368.1168.112,011,700
Oct 19, 202068.0270.7267.2868.8968.894,217,500
Oct 16, 202069.4369.8266.1867.2467.248,149,100
Oct 15, 202062.8365.7262.5064.8864.882,430,700
Oct 14, 202067.6968.3663.7364.1264.123,063,200
Oct 13, 202064.1567.0363.8366.8666.863,357,900
Oct 12, 202062.1264.9561.7564.4564.454,433,200
Oct 09, 202059.3261.8558.8561.5861.583,380,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...